221,850€
0,34%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 221,75 | 221,80 | 221,60 | 221,60 | 0,23% | - |
| 01.10.2025 | 221,30 | 748,20 | 219,60 | 221,10 | -0,20% | - |
| 30.09.2025 | 221,25 | 222,90 | 220,20 | 221,55 | -0,34% | - |
| 29.09.2025 | 223,15 | 226,75 | 132,20 | 222,30 | -0,13% | 30,00 |
| 26.09.2025 | 220,90 | 223,95 | 220,70 | 222,60 | 0,72% | - |
| 25.09.2025 | 221,30 | 221,95 | 220,30 | 221,00 | -0,23% | 36,00 |
| 24.09.2025 | 221,60 | 223,15 | 218,10 | 221,50 | 0,59% | - |
| 23.09.2025 | 221,00 | 223,20 | 219,80 | 220,20 | -0,41% | - |
| 22.09.2025 | 223,15 | 223,25 | 220,65 | 221,10 | -1,03% | 140,00 |
| 19.09.2025 | 223,85 | 225,10 | 222,60 | 223,40 | 0,45% | 24,00 |
| 18.09.2025 | 223,40 | 225,05 | 222,30 | 222,40 | 0,59% | 10,00 |
| 17.09.2025 | 220,85 | 221,30 | 220,70 | 221,10 | 0,23% | - |
| 16.09.2025 | 224,30 | 224,30 | 219,65 | 220,60 | -1,32% | 40,00 |
| 15.09.2025 | 224,75 | 225,25 | 223,05 | 223,55 | -1,48% | 33,00 |
| 12.09.2025 | 227,20 | 228,00 | 224,25 | 226,90 | 0,44% | 11,00 |
| 11.09.2025 | 224,60 | 227,15 | 224,00 | 225,90 | 0,85% | - |
| 10.09.2025 | 224,45 | 228,05 | 222,40 | 224,00 | 0,27% | 35,00 |
| 09.09.2025 | 226,65 | 227,25 | 222,65 | 223,40 | -0,71% | - |
| 08.09.2025 | 227,35 | 227,75 | 224,45 | 225,00 | -0,75% | - |
| 05.09.2025 | 228,05 | 228,95 | 225,20 | 226,70 | -0,55% | - |
| 04.09.2025 | 224,35 | 228,10 | 223,60 | 227,95 | 2,36% | - |
| 03.09.2025 | 225,45 | 226,15 | 222,70 | 222,70 | -1,07% | 26,00 |
| 02.09.2025 | 225,70 | 226,50 | 223,45 | 225,10 | -0,18% | - |
| 01.09.2025 | 225,75 | 226,30 | 221,30 | 225,50 | -0,38% | - |
| 29.08.2025 | 227,60 | 229,25 | 225,65 | 226,35 | -0,02% | - |
| 28.08.2025 | 229,00 | 230,50 | 226,00 | 226,40 | -1,18% | 3,00 |
| 27.08.2025 | 229,25 | 231,20 | 228,65 | 229,10 | 0,31% | - |
| 26.08.2025 | 229,05 | 230,30 | 228,40 | 228,40 | -0,61% | - |
| 25.08.2025 | 229,70 | 231,80 | 204,00 | 229,80 | -0,07% | - |
| 22.08.2025 | 225,15 | 230,30 | 224,35 | 229,95 | 2,11% | 2,00 |
| 21.08.2025 | 225,05 | 226,50 | 219,65 | 225,20 | 0,13% | - |
| 20.08.2025 | 226,00 | 227,75 | 223,30 | 224,90 | -0,73% | - |
| 19.08.2025 | 221,95 | 226,90 | 221,50 | 226,55 | 1,89% | 4,00 |
| 18.08.2025 | 221,60 | 223,25 | 216,60 | 222,35 | 0,72% | 70,00 |
| 15.08.2025 | 225,65 | 225,80 | 220,75 | 220,75 | -2,08% | - |
| 14.08.2025 | 218,30 | 228,45 | 218,30 | 225,45 | -1,29% | - |
| 13.08.2025 | 222,95 | 228,50 | 216,70 | 228,40 | 2,31% | - |
| 12.08.2025 | 221,20 | 223,60 | 221,00 | 223,25 | 0,81% | - |
| 11.08.2025 | 220,40 | 222,45 | 219,45 | 221,45 | 0,32% | 20,00 |
| 08.08.2025 | 220,70 | 222,15 | 219,00 | 220,75 | 0,25% | - |
| 07.08.2025 | 221,10 | 223,10 | 219,70 | 220,20 | -0,36% | 1,00 |
| 06.08.2025 | 222,40 | 222,80 | 203,60 | 221,00 | -0,09% | - |
| 05.08.2025 | 220,00 | 221,80 | 219,40 | 221,20 | 0,96% | 20,00 |
| 04.08.2025 | 218,90 | 220,70 | 214,30 | 219,10 | 0,50% | - |
| 01.08.2025 | 223,40 | 223,45 | 215,95 | 218,00 | -2,68% | - |
| 31.07.2025 | 222,90 | 225,45 | 217,75 | 224,00 | 0,92% | - |
| 30.07.2025 | 225,50 | 232,10 | 218,30 | 221,95 | -1,11% | - |
| 29.07.2025 | 224,95 | 226,15 | 221,90 | 224,45 | 0,09% | - |
| 28.07.2025 | 223,95 | 225,80 | 223,55 | 224,25 | 0,56% | 140,00 |
| 25.07.2025 | 223,40 | 224,25 | 221,90 | 223,00 | 0,09% | - |
| 24.07.2025 | 223,75 | 238,50 | 216,20 | 222,80 | -0,34% | - |
| 23.07.2025 | 222,40 | 224,85 | 220,75 | 223,55 | 0,97% | - |
| 22.07.2025 | 217,90 | 221,90 | 214,20 | 221,40 | 1,68% | - |
| 21.07.2025 | 219,65 | 220,40 | 217,60 | 217,75 | -0,77% | - |
| 18.07.2025 | 222,25 | 223,10 | 217,85 | 219,45 | -1,28% | - |
| 17.07.2025 | 221,00 | 228,50 | 202,70 | 222,30 | 0,68% | - |
| 16.07.2025 | 220,40 | 230,40 | 216,35 | 220,80 | -0,09% | 10,00 |
| 15.07.2025 | 221,20 | 232,00 | 220,90 | 221,00 | 0,05% | - |
| 14.07.2025 | 221,25 | 222,20 | 219,00 | 220,90 | -0,61% | - |
| 11.07.2025 | 223,80 | 227,80 | 217,30 | 222,25 | -0,74% | - |
| 10.07.2025 | 220,90 | 226,45 | 220,50 | 223,90 | 1,02% | - |
| 09.07.2025 | 220,00 | 267,60 | 218,75 | 221,65 | 0,82% | - |
| 08.07.2025 | 217,15 | 221,40 | 216,70 | 219,85 | 1,20% | - |
| 07.07.2025 | 218,30 | 221,20 | 216,55 | 217,25 | -0,14% | - |
| 04.07.2025 | 218,35 | 218,75 | 216,55 | 217,55 | -0,93% | - |
| 03.07.2025 | 217,50 | 220,45 | 216,90 | 219,60 | 1,10% | 50,00 |
| 02.07.2025 | 217,50 | 218,20 | 215,20 | 217,20 | 0,35% | - |
| 01.07.2025 | 209,55 | 218,85 | 207,90 | 216,45 | 3,12% | - |
| 30.06.2025 | 211,25 | 212,80 | 208,60 | 209,90 | -0,97% | - |
| 27.06.2025 | 211,40 | 212,95 | 209,85 | 211,95 | 0,50% | 400,00 |
| 26.06.2025 | 210,60 | 211,45 | 207,85 | 210,90 | 0,02% | - |
| 25.06.2025 | 211,75 | 216,55 | 210,15 | 210,85 | -0,38% | - |
| 24.06.2025 | 212,00 | 212,55 | 209,70 | 211,65 | 0,36% | 170,00 |
| 23.06.2025 | 208,80 | 211,10 | 207,85 | 210,90 | 0,96% | - |
| 20.06.2025 | 208,90 | 216,40 | 207,25 | 208,90 | 0,46% | - |
| 19.06.2025 | 210,10 | 210,10 | 207,95 | 207,95 | -1,14% | - |
| 18.06.2025 | 210,00 | 211,30 | 209,60 | 210,35 | 0,21% | 40,00 |
| 17.06.2025 | 210,60 | 211,75 | 209,85 | 209,90 | -0,76% | - |
| 16.06.2025 | 209,40 | 211,55 | 208,05 | 211,50 | 1,17% | 20,00 |
| 13.06.2025 | 211,15 | 218,40 | 207,55 | 209,05 | -1,55% | - |
| 12.06.2025 | 213,30 | 213,95 | 210,75 | 212,35 | -1,16% | 60,00 |
| 11.06.2025 | 217,30 | 219,55 | 208,20 | 214,85 | -1,44% | - |
| 10.06.2025 | 216,45 | 218,70 | 212,75 | 218,00 | 0,74% | - |
| 09.06.2025 | 216,50 | 218,20 | 215,90 | 216,40 | -0,39% | - |
| 06.06.2025 | 215,90 | 219,05 | 215,10 | 217,25 | 1,00% | 50,00 |
| 05.06.2025 | 215,80 | 217,35 | 213,75 | 215,10 | -0,46% | - |
| 04.06.2025 | 215,85 | 217,15 | 213,95 | 216,10 | 0,16% | 5,00 |
| 03.06.2025 | 211,40 | 215,90 | 211,05 | 215,75 | 1,79% | - |
| 02.06.2025 | 214,40 | 215,10 | 210,05 | 211,95 | -1,72% | 93,00 |
| 30.05.2025 | 216,80 | 217,10 | 214,60 | 215,65 | -0,12% | - |
| 29.05.2025 | 220,40 | 220,40 | 213,65 | 215,90 | -0,07% | - |
| 28.05.2025 | 217,75 | 218,80 | 215,70 | 216,05 | -0,78% | - |
| 27.05.2025 | 214,85 | 218,40 | 213,40 | 217,75 | 1,18% | 26,00 |
| 26.05.2025 | 213,80 | 253,10 | 154,90 | 215,20 | 1,08% | - |
| 23.05.2025 | 215,90 | 216,80 | 212,20 | 212,90 | -1,84% | - |
| 22.05.2025 | 216,25 | 218,25 | 214,65 | 216,90 | 0,35% | - |
| 21.05.2025 | 219,60 | 220,65 | 215,50 | 216,15 | -2,44% | - |
| 20.05.2025 | 223,05 | 224,20 | 220,80 | 221,55 | -1,07% | - |
| 19.05.2025 | 223,10 | 224,75 | 220,40 | 223,95 | -0,71% | - |
| 16.05.2025 | 220,90 | 225,75 | 219,25 | 225,55 | 1,74% | - |